Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compumed Inc (OP: CMPD )

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.1743 0.1743 0.1743 0 +0.01(+3.26%)
Aug 30, 2018 0.1350 0.1688 0.1350 0.1688 981 -0.00(-0.71%)
Aug 29, 2018 0.1700 0.1700 0.1700 0.1700 1,501 +0.00(+0.00%)
Aug 28, 2018 0.1700 0.1700 0.1700 1 +0.00(+0.00%)
Aug 27, 2018 0.1470 0.1900 0.1439 0.1700 48,300 +0.02(+15.65%)
Aug 24, 2018 0.1520 0.1600 0.1300 0.1470 19,800 -0.02(-12.40%)
Aug 23, 2018 0.1500 0.1999 0.1220 0.1678 54,874 -0.03(-15.64%)
Aug 22, 2018 0.1989 0.1989 0.1989 0.1989 175 +0.00(+0.00%)
Aug 21, 2018 0.1800 0.1989 0.1800 0.1989 10,516 -0.00(-0.50%)
Aug 20, 2018 0.2199 0.2199 0.1240 0.1999 32,916 -0.02(-9.10%)
Aug 17, 2018 0.1595 0.2363 0.1500 0.2199 191,900 +0.06(+37.44%)
Aug 16, 2018 0.1500 0.1600 0.1500 0.1600 85,850 +0.00(+0.63%)
Aug 15, 2018 0.1450 0.1625 0.1242 0.1590 242,304 +0.01(+10.03%)
Aug 14, 2018 0.1420 0.1445 0.1420 0.1445 18,870 +0.00(+1.76%)
Aug 13, 2018 0.1233 0.1420 0.1100 0.1420 24,257 -0.00(-0.35%)
Aug 10, 2018 0.1450 0.1450 0.1425 0.1425 700 +0.01(+9.62%)
Aug 09, 2018 0.1263 0.1400 0.1235 0.1300 185,539 +0.01(+8.33%)
Aug 08, 2018 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Aug 03, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 02, 2018 0.1000 0.1225 0.1000 0.1200 12,700 -0.01(-4.00%)
Jul 31, 2018 0.1250 0.1250 0.1250 0 -0.00(-1.03%)
Jul 27, 2018 0.1263 0.1263 0.1263 0 +0.00(+1.04%)
Jul 25, 2018 0.1250 0.1250 0.1250 0 -0.00(-1.96%)
Jul 23, 2018 0.1275 0.1275 0.1275 0 +0.00(+0.00%)
Jul 20, 2018 0.1000 0.1275 0.0890 0.1275 12,375 +0.02(+15.91%)
Jul 19, 2018 0.0803 0.1100 0.0800 0.1100 10,200 -0.01(-8.33%)
Jul 18, 2018 0.0890 0.1200 0.0890 0.1200 1,826 -0.01(-6.98%)
Jul 17, 2018 0.1150 0.1290 0.0859 0.1290 76,825 +0.01(+12.17%)
Jul 16, 2018 0.1140 0.1150 0.0803 0.1150 24,606 +0.00(+0.09%)
Jul 13, 2018 0.0950 0.1149 0.0950 0.1149 3,000 +0.00(+4.45%)
Jul 11, 2018 0.1100 0.1100 0.1100 0 -0.00(-4.26%)
Jul 10, 2018 0.1000 0.1149 0.0803 0.1149 66,500 +0.01(+14.90%)
Jul 09, 2018 0.0995 0.1000 0.0801 0.1000 42,645 -0.02(-19.61%)
Jul 06, 2018 0.1244 0.1244 0.1244 0.1244 500 +0.01(+7.43%)
Jul 05, 2018 0.0995 0.1158 0.0995 0.1158 450 -0.01(-10.23%)
Jul 02, 2018 0.1290 0.1290 0.1290 0 +0.01(+5.56%)
Jun 29, 2018 0.1222 0.1222 0.1222 0.1222 250 +0.02(+22.20%)
Jun 28, 2018 0.0801 0.1244 0.0801 0.1000 18,173 -0.02(-16.67%)
Jun 25, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.08%)
Jun 22, 2018 0.1001 0.1199 0.0998 0.1199 63,600 +0.00(+0.00%)
Jun 21, 2018 0.1002 0.1199 0.1002 0.1199 3,032 -0.00(-0.08%)
Jun 20, 2018 0.1001 0.1200 0.1001 0.1200 300 +0.00(+0.00%)
Jun 19, 2018 0.1001 0.1200 0.1001 0.1200 1,100 +0.00(+0.00%)
Jun 18, 2018 0.1001 0.1200 0.1001 0.1200 225 +0.00(+0.00%)
Jun 15, 2018 0.1200 0.1200 0.1198 0.1200 16,000 +0.00(+0.08%)
Jun 14, 2018 0.1195 0.1200 0.1011 0.1199 12,938 +0.00(+0.00%)
Jun 13, 2018 0.1199 0.1199 0.1199 0.1199 5,500 -0.00(-0.08%)
Jun 12, 2018 0.1040 0.1200 0.0962 0.1200 99,700 +0.01(+9.09%)
Jun 11, 2018 0.1200 0.1200 0.0960 0.1100 55,700 -0.01(-8.18%)
Jun 08, 2018 0.1000 0.1198 0.1000 0.1198 7,481 +0.00(+0.25%)
Jun 07, 2018 0.1195 0.1195 0.1195 0.1195 2,000 -0.01(-8.01%)
Jun 05, 2018 0.1299 0.1299 0.1299 0 +0.02(+18.09%)
Jun 04, 2018 0.1200 0.1200 0.1014 0.1100 69,415 -0.02(-14.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.